Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2002-01-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $6.24 | $6.24 | 34,875 | — | — |
| 2003-12-30 | $5.96 | $5.96 | 66,825 | — | — |
| 2003-12-29 | $5.64 | $5.64 | 24,413 | — | — |
| 2003-12-26 | $5.54 | $5.54 | 25,088 | — | — |
| 2003-12-24 | $5.82 | $5.82 | 2,925 | — | — |
| 2003-12-23 | $5.79 | $5.79 | 6,638 | — | — |
| 2003-12-22 | $5.80 | $5.80 | 24,525 | — | — |
| 2003-12-19 | $6.22 | $6.22 | 44,775 | — | — |
| 2003-12-18 | $5.93 | $5.93 | 25,313 | — | — |
| 2003-12-17 | $6.04 | $6.04 | 27,338 | — | — |
| 2003-12-16 | $5.43 | $5.43 | 61,200 | — | — |
| 2003-12-15 | $5.55 | $5.55 | 163,800 | — | — |
| 2003-12-12 | $5.59 | $5.59 | 48,600 | — | — |
| 2003-12-11 | $5.36 | $5.36 | 394,988 | — | — |
| 2003-12-10 | $4.81 | $4.81 | 27,675 | — | — |
| 2003-12-09 | $5.16 | $5.16 | 113,063 | — | — |
| 2003-12-08 | $4.85 | $4.85 | 119,588 | — | — |
| 2003-12-05 | $5.44 | $5.44 | 41,175 | — | — |
| 2003-12-04 | $5.60 | $5.60 | 27,338 | — | — |
| 2003-12-03 | $5.73 | $5.73 | 33,188 | — | — |
| 2003-12-02 | $6.09 | $6.09 | 12,938 | — | — |
| 2003-12-01 | $6.15 | $6.15 | 17,888 | — | — |
| 2003-11-28 | $6.22 | $6.22 | 3,488 | — | — |
| 2003-11-26 | $5.90 | $5.90 | 16,650 | — | — |
| 2003-11-25 | $5.59 | $5.59 | 40,950 | — | — |
| 2003-11-24 | $5.73 | $5.73 | 4,050 | — | — |
| 2003-11-21 | $5.79 | $5.79 | 5,850 | — | — |
| 2003-11-20 | $5.80 | $5.80 | 8,663 | — | — |
| 2003-11-19 | $6.04 | $6.04 | 11,925 | — | — |
| 2003-11-18 | $5.95 | $5.95 | 38,925 | — | — |
| 2003-11-17 | $5.67 | $5.67 | 58,275 | — | — |
| 2003-11-14 | $6.00 | $6.00 | 38,025 | — | — |
| 2003-11-13 | $6.00 | $6.00 | 10,238 | — | — |
| 2003-11-12 | $6.34 | $6.34 | 59,288 | — | — |
| 2003-11-11 | $5.90 | $5.90 | 21,375 | — | — |
| 2003-11-10 | $5.70 | $5.70 | 48,938 | — | — |
| 2003-11-07 | $6.50 | $6.50 | 9,563 | — | — |
| 2003-11-06 | $6.67 | $6.67 | 21,150 | — | — |
| 2003-11-05 | $6.60 | $6.60 | 13,275 | — | — |
| 2003-11-04 | $6.60 | $6.60 | 32,738 | — | — |
| 2003-11-03 | $6.44 | $6.44 | 7,313 | — | — |
| 2003-10-31 | $6.64 | $6.64 | 13,613 | — | — |
| 2003-10-30 | $6.50 | $6.50 | 38,363 | — | — |
| 2003-10-29 | $6.53 | $6.53 | 47,475 | — | — |
| 2003-10-28 | $6.59 | $6.59 | 33,863 | — | — |
| 2003-10-27 | $6.76 | $6.76 | 58,163 | — | — |
| 2003-10-24 | $6.74 | $6.74 | 57,938 | — | — |
| 2003-10-23 | $6.66 | $6.66 | 22,050 | — | — |
| 2003-10-22 | $6.60 | $6.60 | 51,863 | — | — |
| 2003-10-21 | $6.98 | $6.98 | 37,688 | — | — |
| 2003-10-20 | $6.67 | $6.67 | 53,775 | — | — |
| 2003-10-17 | $6.98 | $6.98 | 14,738 | — | — |
| 2003-10-16 | $7.33 | $7.33 | 15,413 | — | — |
| 2003-10-15 | $7.38 | $7.38 | 25,313 | — | — |
| 2003-10-14 | $7.42 | $7.42 | 32,513 | — | — |
| 2003-10-13 | $7.42 | $7.42 | 89,438 | — | — |
| 2003-10-10 | $7.14 | $7.14 | 171,788 | — | — |
| 2003-10-09 | $7.47 | $7.47 | 144,675 | — | — |
| 2003-10-08 | $6.80 | $6.80 | 6,300 | — | — |
| 2003-10-07 | $6.84 | $6.84 | 9,113 | — | — |
| 2003-10-06 | $6.51 | $6.51 | 15,975 | — | — |
| 2003-10-03 | $6.53 | $6.53 | 25,200 | — | — |
| 2003-10-02 | $6.36 | $6.36 | 6,975 | — | — |
| 2003-10-01 | $6.35 | $6.35 | 24,300 | — | — |
| 2003-09-30 | $6.44 | $6.44 | 58,838 | — | — |
| 2003-09-29 | $6.31 | $6.31 | 33,413 | — | — |
| 2003-09-26 | $6.68 | $6.68 | 21,713 | — | — |
| 2003-09-25 | $7.11 | $7.11 | 33,188 | — | — |
| 2003-09-24 | $7.24 | $7.24 | 103,275 | — | — |
| 2003-09-23 | $7.14 | $7.14 | 188,438 | — | — |
| 2003-09-22 | $6.52 | $6.52 | 6,300 | — | — |
| 2003-09-19 | $6.62 | $6.62 | 8,213 | — | — |
| 2003-09-18 | $6.62 | $6.62 | 21,038 | — | — |
| 2003-09-17 | $6.52 | $6.52 | 24,300 | — | — |
| 2003-09-16 | $6.70 | $6.70 | 12,038 | — | — |
| 2003-09-15 | $6.50 | $6.50 | 21,600 | — | — |
| 2003-09-12 | $6.47 | $6.47 | 68,738 | — | — |
| 2003-09-11 | $6.22 | $6.22 | 25,313 | — | — |
| 2003-09-10 | $6.11 | $6.11 | 55,800 | — | — |
| 2003-09-09 | $6.44 | $6.44 | 47,588 | — | — |
| 2003-09-08 | $6.81 | $6.81 | 137,025 | — | — |
| 2003-09-05 | $7.10 | $7.10 | 113,400 | — | — |
| 2003-09-04 | $7.02 | $7.02 | 239,063 | — | — |
| 2003-09-03 | $6.04 | $6.04 | 79,763 | — | — |
| 2003-09-02 | $5.34 | $5.34 | 15,075 | — | — |
| 2003-08-29 | $5.33 | $5.33 | 4,163 | — | — |
| 2003-08-28 | $5.38 | $5.38 | 47,925 | — | — |
| 2003-08-27 | $5.50 | $5.50 | 47,700 | — | — |
| 2003-08-26 | $5.28 | $5.28 | 33,525 | — | — |
| 2003-08-25 | $5.40 | $5.40 | 87,188 | — | — |
| 2003-08-22 | $5.21 | $5.21 | 87,975 | — | — |
| 2003-08-21 | $5.22 | $5.22 | 35,550 | — | — |
| 2003-08-20 | $5.16 | $5.16 | 58,950 | — | — |
| 2003-08-19 | $5.16 | $5.16 | 78,750 | — | — |
| 2003-08-18 | $4.75 | $4.75 | 49,838 | — | — |
| 2003-08-15 | $4.89 | $4.89 | 6,525 | — | — |
| 2003-08-14 | $4.92 | $4.92 | 22,050 | — | — |
| 2003-08-13 | $4.98 | $4.98 | 30,038 | — | — |
| 2003-08-12 | $5.02 | $5.02 | 14,850 | — | — |
| 2003-08-11 | $5.09 | $5.09 | 8,213 | — | — |
| 2003-08-08 | $4.93 | $4.93 | 6,638 | — | — |
| 2003-08-07 | $4.93 | $4.93 | 7,200 | — | — |
| 2003-08-06 | $4.89 | $4.89 | 3,488 | — | — |
| 2003-08-05 | $4.90 | $4.90 | 14,288 | — | — |
| 2003-08-04 | $5.15 | $5.15 | 14,738 | — | — |
| 2003-08-01 | $5.02 | $5.02 | 6,525 | — | — |
| 2003-07-31 | $5.16 | $5.16 | 13,388 | — | — |
| 2003-07-30 | $5.37 | $5.37 | 96,413 | — | — |
| 2003-07-29 | $5.37 | $5.37 | 42,300 | — | — |
| 2003-07-28 | $5.27 | $5.27 | 49,163 | — | — |
| 2003-07-25 | $5.13 | $5.13 | 1,177,088 | — | — |
| 2003-07-24 | $5.30 | $5.30 | 35,775 | — | — |
| 2003-07-23 | $5.17 | $5.17 | 36,675 | — | — |
| 2003-07-22 | $4.53 | $4.53 | 12,825 | — | — |
| 2003-07-21 | $4.53 | $4.53 | 7,088 | — | — |
| 2003-07-18 | $4.62 | $4.62 | 17,775 | — | — |
| 2003-07-17 | $4.46 | $4.46 | 8,888 | — | — |
| 2003-07-16 | $4.35 | $4.35 | 21,375 | — | — |
| 2003-07-15 | $4.40 | $4.40 | 45,563 | — | — |
| 2003-07-14 | $4.90 | $4.90 | 25,088 | — | — |
| 2003-07-11 | $5.32 | $5.32 | 6,638 | — | — |
| 2003-07-10 | $5.32 | $5.32 | 21,600 | — | — |
| 2003-07-09 | $5.41 | $5.41 | 13,275 | — | — |
| 2003-07-08 | $5.39 | $5.39 | 30,825 | — | — |
| 2003-07-07 | $5.32 | $5.32 | 12,938 | — | — |
| 2003-07-03 | $5.38 | $5.38 | 7,763 | — | — |
| 2003-07-02 | $5.37 | $5.37 | 10,463 | — | — |
| 2003-07-01 | $5.38 | $5.38 | 18,450 | — | — |
| 2003-06-30 | $5.43 | $5.43 | 12,375 | — | — |
| 2003-06-27 | $5.33 | $5.33 | 34,313 | — | — |
| 2003-06-26 | $5.18 | $5.18 | 6,300 | — | — |
| 2003-06-25 | $5.33 | $5.33 | 15,638 | — | — |
| 2003-06-24 | $5.33 | $5.33 | 19,013 | — | — |
| 2003-06-23 | $5.32 | $5.32 | 8,438 | — | — |
| 2003-06-20 | $5.33 | $5.33 | 11,925 | — | — |
| 2003-06-19 | $5.38 | $5.38 | 23,738 | — | — |
| 2003-06-18 | $5.29 | $5.29 | 20,025 | — | — |
| 2003-06-17 | $5.35 | $5.35 | 23,175 | — | — |
| 2003-06-16 | $5.42 | $5.42 | 21,488 | — | — |
| 2003-06-13 | $5.47 | $5.47 | 56,138 | — | — |
| 2003-06-12 | $5.02 | $5.02 | 25,538 | — | — |
| 2003-06-11 | $4.92 | $4.92 | 16,200 | — | — |
| 2003-06-10 | $4.98 | $4.98 | 46,125 | — | — |
| 2003-06-09 | $4.70 | $4.70 | 17,663 | — | — |
| 2003-06-06 | $4.76 | $4.76 | 42,525 | — | — |
| 2003-06-05 | $4.42 | $4.42 | 19,350 | — | — |
| 2003-06-04 | $4.44 | $4.44 | 20,700 | — | — |
| 2003-06-03 | $4.37 | $4.37 | 23,175 | — | — |
| 2003-06-02 | $4.57 | $4.57 | 32,513 | — | — |
| 2003-05-30 | $4.75 | $4.75 | 46,913 | — | — |
| 2003-05-29 | $4.53 | $4.53 | 15,750 | — | — |
| 2003-05-28 | $4.95 | $4.95 | 20,700 | — | — |
| 2003-05-27 | $4.93 | $4.93 | 84,938 | — | — |
| 2003-05-23 | $4.69 | $4.69 | 75,488 | — | — |
| 2003-05-22 | $4.31 | $4.31 | 66,713 | — | — |
| 2003-05-21 | $4.08 | $4.08 | 29,250 | — | — |
| 2003-05-20 | $4.04 | $4.04 | 7,988 | — | — |
| 2003-05-19 | $4.00 | $4.00 | 40,613 | — | — |
| 2003-05-16 | $4.19 | $4.19 | 21,600 | — | — |
| 2003-05-15 | $4.13 | $4.13 | 22,725 | — | — |
| 2003-05-14 | $4.13 | $4.13 | 68,063 | — | — |
| 2003-05-13 | $4.12 | $4.12 | 33,975 | — | — |
| 2003-05-12 | $3.96 | $3.96 | 30,263 | — | — |
| 2003-05-09 | $3.91 | $3.91 | 50,850 | — | — |
| 2003-05-08 | $3.69 | $3.69 | 26,438 | — | — |
| 2003-05-07 | $3.57 | $3.57 | 9,450 | — | — |
| 2003-05-06 | $3.71 | $3.71 | 54,788 | — | — |
| 2003-05-05 | $3.33 | $3.33 | 65,363 | — | — |
| 2003-05-02 | $3.20 | $3.20 | 25,650 | — | — |
| 2003-05-01 | $2.82 | $2.82 | 16,088 | — | — |
| 2003-04-30 | $2.89 | $2.89 | 26,550 | — | — |
| 2003-04-29 | $2.92 | $2.92 | 23,063 | — | — |
| 2003-04-28 | $2.92 | $2.92 | 30,488 | — | — |
| 2003-04-25 | $2.79 | $2.79 | 32,963 | — | — |
| 2003-04-24 | $2.76 | $2.76 | 58,388 | — | — |
| 2003-04-23 | $2.84 | $2.84 | 30,488 | — | — |
| 2003-04-22 | $2.84 | $2.84 | 14,400 | — | — |
| 2003-04-21 | $2.77 | $2.77 | 14,175 | — | — |
| 2003-04-17 | $2.78 | $2.78 | 51,863 | — | — |
| 2003-04-16 | $2.67 | $2.67 | 1,013 | — | — |
| 2003-04-15 | $2.76 | $2.76 | 19,238 | — | — |
| 2003-04-14 | $2.62 | $2.62 | 17,325 | — | — |
| 2003-04-11 | $2.56 | $2.56 | 900 | — | — |
| 2003-04-10 | $2.53 | $2.53 | 14,063 | — | — |
| 2003-04-09 | $2.53 | $2.53 | 113 | — | — |
| 2003-04-08 | $2.57 | $2.57 | 7,538 | — | — |
| 2003-04-07 | $2.49 | $2.49 | 10,350 | — | — |
| 2003-04-04 | $2.47 | $2.47 | 26,663 | — | — |
| 2003-04-03 | $2.72 | $2.72 | 1,125 | — | — |
| 2003-04-02 | $2.65 | $2.65 | 2,138 | — | — |
| 2003-04-01 | $2.71 | $2.71 | 10,575 | — | — |
| 2003-03-31 | $2.72 | $2.72 | 9,113 | — | — |
| 2003-03-28 | $2.65 | $2.65 | 10,350 | — | — |
| 2003-03-27 | $2.80 | $2.80 | 11,700 | — | — |
| 2003-03-26 | $2.76 | $2.76 | 19,125 | — | — |
| 2003-03-25 | $2.61 | $2.61 | 12,038 | — | — |
| 2003-03-24 | $2.22 | $2.22 | 3,600 | — | — |
| 2003-03-21 | $2.31 | $2.31 | 27,225 | — | — |
| 2003-03-20 | $2.36 | $2.36 | 1,013 | — | — |
| 2003-03-19 | $2.41 | $2.41 | 7,650 | — | — |
| 2003-03-18 | $2.40 | $2.40 | 7,200 | — | — |
| 2003-03-17 | $2.37 | $2.37 | 12,150 | — | — |
| 2003-03-14 | $2.38 | $2.38 | 17,663 | — | — |
| 2003-03-13 | $2.37 | $2.37 | 29,475 | — | — |
| 2003-03-12 | $2.38 | $2.38 | 11,700 | — | — |
| 2003-03-11 | $2.49 | $2.49 | 6,750 | — | — |
| 2003-03-10 | $2.56 | $2.56 | 5,625 | — | — |
| 2003-03-07 | $2.64 | $2.64 | 46,350 | — | — |
| 2003-03-06 | $2.76 | $2.76 | 2,813 | — | — |
| 2003-03-05 | $2.67 | $2.67 | 9,225 | — | — |
| 2003-03-04 | $2.65 | $2.65 | 3,488 | — | — |
| 2003-03-03 | $2.53 | $2.53 | 6,075 | — | — |
| 2003-02-28 | $2.62 | $2.62 | 1,013 | — | — |
| 2003-02-27 | $2.71 | $2.71 | 4,950 | — | — |
| 2003-02-26 | $2.70 | $2.70 | 15,525 | — | — |
| 2003-02-25 | $2.80 | $2.80 | 2,475 | — | — |
| 2003-02-24 | $2.73 | $2.73 | 45,225 | — | — |
| 2003-02-21 | $2.85 | $2.85 | 10,125 | — | — |
| 2003-02-20 | $2.82 | $2.82 | 5,625 | — | — |
| 2003-02-19 | $2.75 | $2.75 | 8,438 | — | — |
| 2003-02-18 | $2.80 | $2.80 | 24,075 | — | — |
| 2003-02-14 | $2.67 | $2.67 | 15,525 | — | — |
| 2003-02-13 | $2.67 | $2.67 | 3,938 | — | — |
| 2003-02-12 | $2.67 | $2.67 | 12,488 | — | — |
| 2003-02-11 | $2.71 | $2.71 | 7,650 | — | — |
| 2003-02-10 | $2.61 | $2.61 | 3,600 | — | — |
| 2003-02-07 | $2.68 | $2.68 | 17,325 | — | — |
| 2003-02-06 | $2.69 | $2.69 | 8,663 | — | — |
| 2003-02-05 | $2.93 | $2.93 | 11,588 | — | — |
| 2003-02-04 | $2.93 | $2.93 | 1,013 | — | — |
| 2003-02-03 | $2.94 | $2.94 | 3,038 | — | — |
| 2003-01-31 | $2.94 | $2.94 | 16,650 | — | — |
| 2003-01-30 | $3.00 | $3.00 | 1,463 | — | — |
| 2003-01-29 | $2.98 | $2.98 | 15,975 | — | — |
| 2003-01-28 | $2.93 | $2.93 | 11,025 | — | — |
| 2003-01-27 | $2.94 | $2.94 | 3,488 | — | — |
| 2003-01-24 | $2.96 | $2.96 | 2,588 | — | — |
| 2003-01-23 | $3.02 | $3.02 | 8,550 | — | — |
| 2003-01-22 | $3.03 | $3.03 | 2,925 | — | — |
| 2003-01-21 | $3.02 | $3.02 | 14,175 | — | — |
| 2003-01-17 | $3.15 | $3.15 | 3,600 | — | — |
| 2003-01-16 | $3.14 | $3.14 | 2,813 | — | — |
| 2003-01-15 | $3.08 | $3.08 | 2,025 | — | — |
| 2003-01-14 | $3.20 | $3.20 | 6,863 | — | — |
| 2003-01-13 | $3.20 | $3.20 | 12,825 | — | — |
| 2003-01-10 | $3.20 | $3.20 | 3,938 | — | — |
| 2003-01-09 | $3.20 | $3.20 | 10,463 | — | — |
| 2003-01-08 | $3.03 | $3.03 | 2,925 | — | — |
| 2003-01-07 | $3.11 | $3.11 | 6,863 | — | — |
| 2003-01-06 | $2.95 | $2.95 | 12,038 | — | — |
| 2003-01-03 | $3.32 | $3.32 | 4,388 | — | — |
| 2003-01-02 | $3.42 | $3.42 | 7,538 | — | — |